Dark

ETHA20270115C27
ETHA Jan 15 2027 27.00 Call (ETHA270115C00027000)
option OPRA

EOD

Aug 5, 2026

0.1600-27.273%(-0.0600)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.1600	0.1600	0.1600	0.1600	-27.273%	10	2,656	0.000%
2026-08-04	0.2200	0.2200	0.2200	0.2200	+22.222%	1	2,656	-27.273%
2026-08-03	0.2000	0.2000	0.1800	0.1800	-18.182%	2	2,656	-11.111%
2026-07-31	0.2200	0.2200	0.2200	0.2200	-12.000%	2	2,656	-27.273%
2026-07-30	0.2400	0.2700	0.2400	0.2500	0.000%	11	2,656	-36.000%
2026-07-28	0.2300	0.2500	0.2200	0.2500	+4.167%	24	2,658	-36.000%
2026-07-24	0.2400	0.2400	0.2400	0.2400	-4.000%	45	2,645	-33.333%
2026-07-23	0.2500	0.2500	0.2500	0.2500	-13.793%	1	2,628	-36.000%
2026-07-21	0.2800	0.2900	0.2800	0.2900	-3.333%	266	2,628	-44.828%
2026-07-20	0.2000	0.3000	0.2000	0.3000	+20.000%	236	2,591	-46.667%
2026-07-14	0.2500	0.2500	0.2500	0.2500	+4.167%	20	2,379	-36.000%
2026-07-10	0.2400	0.2400	0.2400	0.2400	0.000%	1	2,379	-33.333%
2026-07-08	0.2400	0.2400	0.2400	0.2400	-4.000%	3	2,378	-33.333%
2026-07-06	0.2300	0.2500	0.2100	0.2500	+25.000%	18	2,381	-36.000%
2026-07-01	0.2000	0.2000	0.2000	0.2000	-4.762%	15	2,397	-20.000%
2026-06-26	0.2000	0.2100	0.2000	0.2100	+23.529%	2	2,412	-23.810%
2026-06-25	0.2100	0.2200	0.1700	0.1700	-43.333%	18	2,413	-5.882%
2026-06-24	0.2300	0.3000	0.2100	0.3000	+3.448%	85	2,424	-46.667%
2026-06-22	0.3500	0.3500	0.2900	0.2900	+3.571%	3	2,456	-44.828%
2026-06-18	0.2800	0.2800	0.2800	0.2800	-17.647%	1	2,459	-42.857%
2026-06-17	0.3400	0.3400	0.3400	0.3400	-5.556%	1	2,459	-52.941%
2026-06-11	0.3600	0.3600	0.3600	0.3600	+24.138%	1	2,459	-55.556%
2026-06-10	0.2900	0.2900	0.2900	0.2900	-9.375%	1	2,459	-44.828%
2026-06-05	0.3200	0.3200	0.3200	0.3200	-20.000%	3	2,458	-50.000%
2026-06-04	0.3800	0.4000	0.3800	0.4000	-4.762%	7	2,460	-60.000%
2026-06-03	0.4600	0.4600	0.4000	0.4200	-23.636%	14	2,460	-61.905%
2026-06-02	0.5200	0.5500	0.5200	0.5500	+10.000%	5	2,461	-70.909%
2026-06-01	0.5000	0.5000	0.5000	0.5000	-13.793%	1	2,457	-68.000%
2026-05-28	0.5800	0.5800	0.5400	0.5800	-9.375%	64	2,457	-72.414%
2026-05-27	0.7000	0.7000	0.6400	0.6400	-9.859%	121	2,485	-75.000%
2026-05-26	0.7500	0.7500	0.7100	0.7100	-5.333%	2	2,487	-77.465%
2026-05-22	0.8000	0.8000	0.7000	0.7500	-6.250%	47	2,491	-78.667%
2026-05-21	0.8000	0.8200	0.8000	0.8000	0.000%	31	2,492	-80.000%
2026-05-19	0.9500	0.9500	0.8000	0.8000	-10.112%	771	2,492	-80.000%
2026-05-18	1.0500	1.0500	0.8900	0.8900	-27.642%	11	2,082	-82.022%
2026-05-15	1.2300	1.2300	1.2300	1.2300	+1.653%	1	2,082	-86.992%
2026-05-14	1.2000	1.2100	1.1700	1.2100	-0.820%	3	2,083	-86.777%
2026-05-13	1.2400	1.2400	1.1900	1.2200	-10.949%	118	2,056	-86.885%
2026-05-11	1.3200	1.3700	1.3200	1.3700	+5.385%	63	2,056	-88.321%
2026-05-08	1.2600	1.3000	1.2600	1.3000	0.000%	3	2,059	-87.692%
2026-05-07	1.3000	1.3000	1.3000	1.3000	-10.959%	3	2,059	-87.692%
2026-05-06	1.4600	1.4600	1.4600	1.4600	-5.806%	15	2,059	-89.041%
2026-05-04	1.5100	1.5500	1.5100	1.5500	+9.929%	4	2,059	-89.677%
2026-05-01	1.4100	1.4100	1.4100	1.4100	+5.224%	1	2,061	-88.652%
2026-04-30	1.3300	1.3400	1.3300	1.3400	-0.741%	220	2,061	-88.060%
2026-04-29	1.3900	1.4500	1.3500	1.3500	-6.250%	32	2,061	-88.148%
2026-04-28	1.4000	1.4400	1.4000	1.4400	-2.041%	19	2,064	-88.889%
2026-04-27	1.4300	1.4700	1.4300	1.4700	-6.369%	401	2,050	-89.116%
2026-04-24	1.5700	1.5700	1.5700	1.5700	0.000%	1	1,653	-89.809%
2026-04-23	1.6300	1.6300	1.5700	1.5700	0.000%	3	1,653	-89.809%
2026-04-22	1.5700	1.5700	1.5700	1.5700	+0.641%	1	1,656	-89.809%
2026-04-21	1.5600	1.5600	1.5600	1.5600	-4.878%	11	1,655	-89.744%
2026-04-20	1.5900	1.6400	1.5900	1.6400	-17.588%	229	1,644	-90.244%
2026-04-17	1.9900	1.9900	1.9900	1.9900	+12.429%	10	1,429	-91.960%
2026-04-15	1.7300	1.7700	1.6900	1.7700	+16.447%	86	1,429	-90.960%
2026-04-10	1.4800	1.5200	1.4800	1.5200	+1.333%	61	1,423	-89.474%
2026-04-09	1.4000	1.5000	1.4000	1.5000	-6.832%	224	1,398	-89.333%
2026-04-08	1.6100	1.6100	1.6100	1.6100	+21.053%	1	1,246	-90.062%
2026-04-07	1.3300	1.3300	1.3300	1.3300	-14.194%	3	1,246	-87.970%
2026-04-06	1.5500	1.5500	1.5500	1.5500	+18.321%	4	1,243	-89.677%
2026-04-02	1.3100	1.3100	1.3100	1.3100	-9.655%	4	1,239	-87.786%
2026-03-31	1.4500	1.4500	1.4500	1.4500	0.000%	2	1,239	-88.966%
2026-03-30	1.4500	1.4500	1.4500	1.4500	+13.281%	1	1,237	-88.966%
2026-03-27	1.3500	1.3500	1.2500	1.2800	-9.859%	405	1,237	-87.500%
2026-03-26	1.5000	1.5000	1.4200	1.4200	-17.442%	33	1,138	-88.732%
2026-03-25	1.7200	1.7200	1.7200	1.7200	+6.173%	10	1,139	-90.698%
2026-03-24	1.6900	1.6900	1.6200	1.6200	-1.818%	4	1,129	-90.123%
2026-03-23	1.6500	1.6500	1.6500	1.6500	0.000%	2	1,127	-90.303%
2026-03-19	1.6500	1.6500	1.6500	1.6500	-11.765%	5	1,129	-90.303%
2026-03-18	1.9300	1.9300	1.8700	1.8700	-12.207%	2	1,132	-91.444%
2026-03-17	2.0900	2.2300	2.0900	2.1300	+3.902%	10	1,131	-92.488%
2026-03-16	1.9500	2.0500	1.9500	2.0500	+16.477%	7	1,129	-92.195%
2026-03-13	1.7600	1.7600	1.7600	1.7600	+15.033%	1	1,122	-90.909%
2026-03-12	1.5100	1.5300	1.4900	1.5300	-1.290%	4	1,122	-89.542%
2026-03-11	1.5400	1.5500	1.5400	1.5500	+6.164%	6	1,120	-89.677%
2026-03-09	1.5000	1.5000	1.4500	1.4600	-13.609%	3	1,119	-89.041%
2026-03-04	1.7000	1.7000	1.6000	1.6900	+25.185%	9	1,120	-90.533%
2026-03-03	1.3500	1.3500	1.3500	1.3500	+3.846%	1	1,111	-88.148%
2026-03-02	1.3100	1.5400	1.3000	1.3000	+3.175%	19	1,111	-87.692%
2026-02-27	1.2600	1.2600	1.2600	1.2600	-24.096%	5	1,125	-87.302%
2026-02-25	1.4300	1.6600	1.4300	1.6600	+45.614%	12	1,125	-90.361%
2026-02-24	1.1400	1.1400	1.1400	1.1400	-9.524%	1	1,125	-85.965%
2026-02-23	1.2600	1.2600	1.2600	1.2600	-10.638%	3	1,124	-87.302%
2026-02-19	1.3600	1.4100	1.3600	1.4100	-9.032%	12	1,121	-88.652%
2026-02-12	1.6100	1.6100	1.5500	1.5500	+0.649%	2	1,133	-89.677%
2026-02-11	1.5700	1.5700	1.5300	1.5400	-24.138%	8	1,133	-89.610%
2026-02-09	1.8500	2.0600	1.8500	2.0300	+7.979%	6	1,136	-92.118%
2026-02-06	1.9400	1.9800	1.8400	1.8800	+18.239%	52	1,136	-91.489%
2026-02-05	1.7400	1.7400	1.5900	1.5900	-26.389%	19	1,120	-89.937%
2026-02-04	2.0400	2.1600	1.9500	2.1600	-3.571%	7	1,121	-92.593%
2026-02-03	2.3800	2.3800	2.2000	2.2400	-13.846%	14	1,120	-92.857%
2026-02-02	2.6300	2.6300	2.6000	2.6000	-24.638%	4	1,113	-93.846%
2026-01-30	3.6000	3.6000	3.4500	3.4500	-12.658%	50	1,113	-95.362%
2026-01-29	3.9600	3.9600	3.9000	3.9500	-17.708%	15	1,113	-95.949%
2026-01-28	4.7500	4.8000	4.7500	4.8000	+10.345%	2	1,118	-96.667%
2026-01-27	4.3500	4.3700	4.3500	4.3500	+1.163%	8	1,119	-96.322%
2026-01-26	4.4500	4.4700	4.3000	4.3000	-4.444%	22	1,119	-96.279%
2026-01-23	4.4500	4.7100	4.4500	4.5000	-0.222%	6	1,104	-96.444%
2026-01-22	4.6000	4.6000	4.5100	4.5100	+0.222%	8	1,104	-96.452%
2026-01-21	4.8000	4.9000	4.5000	4.5000	-6.250%	20	1,100	-96.444%
2026-01-20	5.3500	5.3500	4.8000	4.8000	-21.311%	25	1,100	-96.667%
2026-01-16	6.0000	6.1000	6.0000	6.1000	-1.135%	27	1,074	-97.377%
2026-01-15	6.1700	6.1700	6.1700	6.1700	-4.341%	5	1,074	-97.407%
2026-01-14	6.6600	6.7000	6.4500	6.4500	+10.635%	33	1,074	-97.519%
2026-01-13	5.8200	5.8300	5.7000	5.8300	+2.281%	93	1,072	-97.256%
2026-01-12	5.7000	5.7000	5.7000	5.7000	+1.786%	20	1,073	-97.193%
2026-01-09	5.5000	5.6500	5.5000	5.6000	+0.901%	3	1,073	-97.143%
2026-01-08	5.5000	5.6000	5.5000	5.5500	-8.416%	21	1,074	-97.117%
2026-01-07	6.2400	6.2400	6.0600	6.0600	+4.483%	211	1,070	-97.360%
2026-01-06	6.6000	6.6000	5.8000	5.8000	-7.643%	7	1,070	-97.241%
2026-01-05	5.9500	6.2800	5.9500	6.2800	+8.463%	216	1,070	-97.452%
2026-01-02	5.7900	5.7900	5.7900	5.7900	+12.209%	2	1,013	-97.237%
2025-12-31	5.2000	5.2000	5.1300	5.1600	+0.389%	4	1,012	-96.899%
2025-12-30	5.2300	5.2500	5.1400	5.1400	+1.381%	23	1,012	-96.887%
2025-12-29	5.1000	5.1400	5.0000	5.0700	-4.159%	521	1,017	-96.844%
2025-12-24	5.3000	5.3000	5.2900	5.2900	-1.121%	2	649	-96.975%
2025-12-23	5.2300	5.3500	5.2300	5.3500	-6.140%	2	649	-97.009%
2025-12-22	5.9200	5.9200	5.7000	5.7000	+3.261%	12	647	-97.193%
2025-12-19	5.4500	5.5200	5.4500	5.5200	0.000%	20	645	-97.101%
2025-12-18	5.5200	5.5200	5.5200	5.5200	-3.158%	1	625	-97.101%
2025-12-17	5.7000	5.7000	5.7000	5.7000	+4.779%	5	625	-97.193%
2025-12-16	5.4100	5.4700	5.4100	5.4400	-3.375%	19	620	-97.059%
2025-12-15	5.8400	5.8400	5.6300	5.6300	-5.378%	6	619	-97.158%
2025-12-12	5.9500	5.9500	5.9500	5.9500	-9.848%	1	623	-97.311%
2025-12-11	6.6000	6.6000	6.6000	6.6000	-16.456%	8	622	-97.576%
2025-12-10	7.3000	7.9000	7.3000	7.9000	+7.923%	46	617	-97.975%
2025-12-09	6.5000	7.6000	6.5000	7.3200	+15.094%	38	588	-97.814%
2025-12-08	6.3700	6.4500	6.3600	6.3600	+6.891%	27	567	-97.484%
2025-12-05	5.9500	6.0000	5.9500	5.9500	-11.852%	63	564	-97.311%
2025-12-04	6.7500	6.7500	6.7500	6.7500	+3.846%	150	618	-97.630%
2025-12-03	6.3700	6.5000	6.3700	6.5000	+6.908%	17	689	-97.538%
2025-12-02	5.2800	6.0800	5.2800	6.0800	+22.334%	84	684	-97.368%
2025-12-01	4.9700	4.9700	4.9700	4.9700	-23.302%	1	742	-96.781%
2025-11-28	6.5000	6.5000	6.4800	6.4800	+9.831%	84	743	-97.531%
2025-11-26	5.8100	5.9000	5.7200	5.9000	-4.065%	3	659	-97.288%
2025-11-24	5.3400	6.1500	5.3400	6.1500	+18.269%	21	659	-97.398%
2025-11-21	5.1500	5.2400	4.9800	5.2000	-5.109%	47	660	-96.923%
2025-11-20	6.0000	6.1500	5.4500	5.4800	-5.026%	80	634	-97.080%
2025-11-19	5.7700	5.7700	5.7700	5.7700	-16.618%	1	605	-97.227%
2025-11-18	5.9000	6.9500	5.8500	6.9200	+13.443%	14	606	-97.688%
2025-11-17	6.8500	6.9000	6.0800	6.1000	-14.085%	65	613	-97.377%
2025-11-14	6.8000	7.3500	6.8000	7.1000	+0.709%	14	655	-97.746%
2025-11-13	8.3000	8.3000	7.0500	7.0500	-14.649%	155	658	-97.730%
2025-11-12	8.7000	8.7000	7.9900	8.2600	-2.249%	6	508	-98.063%
2025-11-11	8.6300	8.6300	8.4500	8.4500	-5.056%	7	505	-98.107%
2025-11-10	8.9900	8.9900	8.8000	8.9000	+5.952%	22	501	-98.202%
2025-11-07	7.4000	8.4500	7.4000	8.4000	-0.592%	10	502	-98.095%
2025-11-05	7.7000	8.5000	7.7000	8.4500	+17.688%	41	525	-98.107%
2025-11-04	8.4500	8.7500	7.1100	7.1800	-20.045%	66	500	-97.772%
2025-11-03	9.5000	10.0000	8.9000	8.9800	-14.882%	90	444	-98.218%
2025-10-31	10.6000	10.6000	10.5500	10.5500	+4.663%	31	444	-98.483%
2025-10-30	9.9900	10.0800	9.9900	10.0800	-7.097%	52	443	-98.413%
2025-10-29	11.5000	11.5000	10.8500	10.8500	-11.932%	11	463	-98.525%
2025-10-27	12.2000	12.3200	12.2000	12.3200	+12.821%	15	464	-98.701%
2025-10-24	10.9200	10.9200	10.9200	10.9200	-2.063%	2	464	-98.535%
2025-10-23	11.1500	11.1500	11.1500	11.1500	+3.721%	1	466	-98.565%
2025-10-22	10.7500	10.7500	10.7500	10.7500	-11.157%	1	465	-98.512%
2025-10-20	12.9500	12.9500	12.1000	12.1000	+12.037%	21	466	-98.678%
2025-10-17	10.8000	10.8000	10.8000	10.8000	-0.461%	10	450	-98.519%
2025-10-16	10.9000	11.0000	10.8500	10.8500	-12.429%	6	440	-98.525%
2025-10-14	11.6300	12.3900	11.6300	12.3900	+3.250%	6	439	-98.709%
2025-10-13	13.1500	13.1500	12.0000	12.0000	-9.091%	9	433	-98.667%
2025-10-09	13.5900	13.5900	13.2000	13.2000	-6.383%	5	425	-98.788%
2025-10-07	14.7700	14.7700	14.1000	14.1000	-7.237%	2	425	-98.865%
2025-10-06	15.7500	15.7500	15.2000	15.2000	+7.725%	33	426	-98.947%
2025-10-03	13.8000	14.1100	13.8000	14.1100	+1.511%	3	421	-98.866%
2025-10-02	13.6400	13.9000	13.6000	13.9000	+4.511%	21	422	-98.849%
2025-10-01	13.2000	13.3000	13.0000	13.3000	+11.484%	20	424	-98.797%
2025-09-30	12.1500	12.1500	11.9300	11.9300	-0.417%	9	409	-98.659%
2025-09-29	11.9800	11.9800	11.9800	11.9800	+2.306%	1	401	-98.664%
2025-09-26	11.1500	11.7500	11.1500	11.7100	+7.431%	3	401	-98.634%
2025-09-25	11.0700	11.3500	10.6000	10.9000	-11.382%	333	399	-98.532%
2025-09-24	12.3000	12.3000	12.1900	12.3000	+1.653%	6	640	-98.699%
2025-09-23	12.1000	12.1000	12.1000	12.1000	+0.833%	1	634	-98.678%
2025-09-22	12.5000	12.5000	12.0000	12.0000	-12.727%	27	633	-98.667%
2025-09-19	13.7500	13.7500	13.7500	13.7500	-7.965%	1	628	-98.836%
2025-09-18	14.7500	14.9400	14.7500	14.9400	+3.750%	12	627	-98.929%
2025-09-17	14.4000	14.4000	14.4000	14.4000	+2.857%	2	622	-98.889%
2025-09-16	14.2000	14.2000	13.8000	14.0000	-0.920%	21	622	-98.857%
2025-09-15	14.6500	14.6500	14.1300	14.1300	-6.794%	13	631	-98.868%
2025-09-12	14.7000	15.3000	14.7000	15.1600	+14.848%	29	620	-98.945%
2025-09-10	13.8000	14.5000	13.2000	13.2000	-0.076%	44	593	-98.788%
2025-09-09	13.2100	13.2100	13.2100	13.2100	-0.677%	3	549	-98.789%
2025-09-08	13.6000	13.6000	12.1500	13.3000	-2.920%	7	549	-98.797%
2025-09-05	13.2400	13.7000	13.2000	13.7000	+3.396%	42	548	-98.832%
2025-09-04	13.7000	13.7000	13.2500	13.2500	-9.247%	9	506	-98.792%
2025-09-03	14.6000	14.6000	14.6000	14.6000	+9.363%	1	509	-98.904%
2025-09-02	13.7500	13.8000	13.3000	13.3500	-1.257%	110	508	-98.801%
2025-08-29	13.0000	13.5200	13.0000	13.5200	-1.314%	22	418	-98.817%
2025-08-28	13.7000	13.7000	13.7000	13.7000	-13.016%	1	418	-98.832%
2025-08-27	15.7500	15.7500	15.7500	15.7500	+6.419%	10	429	-98.984%
2025-08-26	14.3300	14.8000	14.3300	14.8000	-1.987%	101	386	-98.919%
2025-08-25	15.9300	16.9000	15.1000	15.1000	-10.119%	8	386	-98.940%
2025-08-22	15.5800	16.8000	15.5800	16.8000	+37.143%	19	385	-99.048%
2025-08-21	13.7000	13.7000	12.2500	12.2500	-2.778%	2	388	-98.694%
2025-08-20	12.6000	12.6000	12.6000	12.6000	-2.703%	1	388	-98.730%
2025-08-19	14.1500	14.1500	12.7000	12.9500	-8.091%	20	387	-98.764%
2025-08-18	13.9000	14.2200	13.9000	14.0900	-2.491%	35	380	-98.864%
2025-08-15	16.2000	16.2000	14.4500	14.4500	-10.802%	40	373	-98.893%
2025-08-14	16.2100	16.8000	15.0000	16.2000	-5.539%	42	345	-99.012%
2025-08-13	16.4200	17.1500	16.4200	17.1500	+12.607%	11	349	-99.067%
2025-08-12	14.8500	15.5000	14.8500	15.2300	+6.132%	21	351	-98.949%
2025-08-11	13.8200	14.9000	13.7100	14.3500	+12.992%	112	361	-98.885%
2025-08-08	12.3500	12.7000	11.9300	12.7000	+13.393%	46	333	-98.740%
2025-08-07	11.1500	11.2000	11.1500	11.2000	+8.738%	2	327	-98.571%
2025-08-06	10.3000	10.3000	10.3000	10.3000	+5.425%	2	325	-98.447%
2025-08-05	9.9500	9.9500	9.6000	9.7700	-4.683%	90	323	-98.362%
2025-08-04	10.1500	10.3500	9.9900	10.2500	+5.128%	87	239	-98.439%
2025-08-01	9.8000	9.8000	9.7500	9.7500	-10.959%	6	157	-98.359%
2025-07-30	10.5900	10.9500	10.5900	10.9500	+2.336%	28	155	-98.539%
2025-07-29	11.0000	11.0000	10.7000	10.7000	-4.036%	4	155	-98.505%
2025-07-28	11.1400	11.1500	11.0500	11.1500	+8.252%	3	159	-98.565%
2025-07-25	11.1000	11.1000	10.0000	10.3000	-5.505%	43	160	-98.447%
2025-07-24	10.3000	10.9000	10.2500	10.9000	+8.566%	23	139	-98.532%
2025-07-23	10.1000	10.2500	9.9000	10.0400	-12.696%	74	146	-98.406%
2025-07-22	10.6000	11.5000	10.3300	11.5000	+3.139%	10	98	-98.609%
2025-07-21	11.3000	11.8500	10.9900	11.1500	+17.122%	52	90	-98.565%
2025-07-18	9.7500	11.5000	9.4000	9.5200	+6.966%	91	93	-98.319%
2025-07-17	8.9000	8.9000	8.9000	8.9000	0.000%	5	0	-98.202%

.dark-mode .zbtndQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zbtndQ{ color: #333333; background-color: white; border: 2px solid #333333; }ETHA20270115C27ETHA Jan 15 2027 27.00 Call (ETHA270115C00027000)option OPRA

ETHA20270115C27
ETHA Jan 15 2027 27.00 Call (ETHA270115C00027000)
option OPRA